
Bouygues FF (PK) (BOUYF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 38.404 | 38.404 | 38.404 | 494 | 38.404 | CS |
4 | 4.604 | 13.6213017751 | 33.8 | 38.625 | 33.8 | 397 | 37.80437508 | CS |
12 | 8.844 | 29.9188092016 | 29.56 | 38.625 | 29.56 | 713 | 32.84224747 | CS |
26 | 3.354 | 9.56918687589 | 35.05 | 38.625 | 28.54 | 899 | 31.61035137 | CS |
52 | -1.596 | -3.99 | 40 | 40 | 28.54 | 660 | 32.01437019 | CS |
156 | 5.2315 | 15.7705931118 | 33.1725 | 40 | 25.01 | 607 | 32.76690149 | CS |
260 | 13.174 | 52.2156163298 | 25.23 | 43.065 | 25.01 | 2469 | 32.68017501 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1742333400 | 38.404 | 0 | 0.00 | 38.404 | 38.404 | 38.404 | 0 |
1742246400 | 38.404 | -0.22 | -0.57 | 38.404 | 38.404 | 38.404 | 988 |
1741990800 | 38.625 | 0 | 0.00 | 38.625 | 38.625 | 38.625 | 0 |
1741904400 | 38.625 | 0 | 0.00 | 38.625 | 38.625 | 38.625 | 0 |
1741818000 | 38.625 | 0 | 0.00 | 38.625 | 38.625 | 38.625 | 0 |
1741731600 | 38.625 | 0 | 0.00 | 38.625 | 38.625 | 38.625 | 0 |
1741645200 | 38.625 | 0 | 0.00 | 38.625 | 38.625 | 38.625 | 0 |
1741386000 | 38.625 | 4.83 | 14.28 | 38.625 | 38.625 | 38.625 | 376 |
1741300080 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1741213680 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1741127280 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1741040880 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1740781680 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1740695280 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1740608880 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
1740522480 | 33.8 | 1.95 | 6.12 | 33.8 | 33.8 | 33.8 | 225 |
1740436140 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1740176940 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1740090540 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1740004140 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739917740 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739572140 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739485740 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739399340 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739312940 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1739226540 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738967340 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738880940 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738794540 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738708140 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738621740 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738362540 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738276140 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738189740 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738103340 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1738016940 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1737757740 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1737671340 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1737584940 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
1737498540 | 31.85 | 0.15 | 0.47 | 31.85 | 31.85 | 31.85 | 591 |
1737152880 | 31.7 | 0.62 | 1.99 | 31.7 | 31.7 | 31.7 | 2950 |
1737066420 | 31.08 | 1.02 | 3.40 | 31.08 | 31.08 | 31.08 | 139 |
1736979600 | 30.057 | 0 | 0.00 | 30.057 | 30.057 | 30.057 | 0 |
1736893200 | 30.057 | 0 | 0.00 | 30.057 | 30.057 | 30.057 | 0 |
1736806800 | 30.057 | 0.5 | 1.68 | 30.057 | 30.057 | 30.057 | 143 |
1736548140 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
1736375340 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
1736288940 | 29.56 | 1.02 | 3.57 | 29.56 | 29.56 | 29.56 | 1001 |
1736202000 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735942800 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735856400 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735683600 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735597200 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735338000 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735251600 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1735078800 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1734992400 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1734733200 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
1734646800 | 28.54 | -0.83 | -2.83 | 28.775 | 28.775 | 28.54 | 979 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales